Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.103,07 +502,04 (+0,79%) CMC Crypto 200
1.515,10 +26,56 (+1,78%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Discover Financial Services (DFS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240524C00111000 | 2024-05-16 9:45AM EDT | 111.00 | 15.73 | 13.60 | 16.30 | 0.00 | - | 1 | 0 | 100.10% |
| DFS240524C00113000 | 2024-04-30 10:00AM EDT | 113.00 | 14.85 | 11.00 | 13.50 | 0.00 | - | - | 1 | 51.37% |
| DFS240524C00117000 | 2024-05-10 11:08AM EDT | 117.00 | 7.02 | 6.10 | 9.90 | 0.00 | - | - | 1 | 93.51% |
| DFS240524C00120000 | 2024-05-21 3:04PM EDT | 120.00 | 4.60 | 3.00 | 6.90 | -0.30 | -6.12% | 36 | 18 | 73.39% |
| DFS240524C00121000 | 2024-04-18 10:04AM EDT | 121.00 | 5.30 | 2.50 | 5.30 | 0.00 | - | - | 4 | 52.78% |
| DFS240524C00122000 | 2024-05-21 12:28PM EDT | 122.00 | 2.80 | 2.40 | 4.00 | -0.61 | -17.89% | 2 | 7 | 39.26% |
| DFS240524C00124000 | 2024-05-21 2:31PM EDT | 124.00 | 1.15 | 0.10 | 1.55 | +0.10 | +9.52% | 24 | 5 | 15.97% |
| DFS240524C00125000 | 2024-05-21 3:57PM EDT | 125.00 | 0.75 | 0.35 | 1.05 | +0.20 | +36.36% | 18 | 86 | 18.31% |
| DFS240524C00126000 | 2024-05-21 1:34PM EDT | 126.00 | 0.25 | 0.15 | 0.50 | -0.10 | -28.57% | 7 | 38 | 16.16% |
| DFS240524C00127000 | 2024-05-21 3:13PM EDT | 127.00 | 0.15 | 0.05 | 0.25 | -0.06 | -28.57% | 15 | 34 | 16.60% |
| DFS240524C00128000 | 2024-05-21 3:25PM EDT | 128.00 | 0.11 | 0.05 | 0.15 | -0.01 | -8.33% | 9 | 69 | 18.41% |
| DFS240524C00129000 | 2024-05-21 10:44AM EDT | 129.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 4 | 8 | 28.13% |
| DFS240524C00130000 | 2024-05-15 3:58PM EDT | 130.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 24.41% |
| DFS240524C00131000 | 2024-05-14 3:10PM EDT | 131.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 18 | 56.20% |
| DFS240524C00132000 | 2024-05-20 12:04PM EDT | 132.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 5 | 54.59% |
| DFS240524C00133000 | 2024-05-20 12:47PM EDT | 133.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 7 | 52.20% |
| DFS240524C00134000 | 2024-05-14 12:13PM EDT | 134.00 | 0.11 | 0.00 | 0.90 | 0.00 | - | 6 | 16 | 55.62% |
| DFS240524C00135000 | 2024-05-21 11:38AM EDT | 135.00 | 0.01 | 0.00 | 0.70 | -0.04 | -80.00% | 3 | 24 | 55.76% |
| DFS240524C00136000 | 2024-05-20 10:20AM EDT | 136.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 6 | 11 | 59.67% |
| DFS240524C00137000 | 2024-05-09 9:43AM EDT | 137.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 7 | 13 | 63.48% |
| DFS240524C00138000 | 2024-05-16 3:50PM EDT | 138.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 12 | 46.09% |
| DFS240524C00139000 | 2024-04-30 3:42PM EDT | 139.00 | 0.39 | 0.00 | 0.70 | 0.00 | - | - | 4 | 70.90% |
| DFS240524C00140000 | 2024-05-16 3:50PM EDT | 140.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 4 | 73.14% |
| DFS240524C00141000 | 2024-05-21 11:28AM EDT | 141.00 | 0.01 | 0.00 | 0.65 | -0.17 | -94.44% | 5 | 29 | 76.66% |
| DFS240524C00142000 | 2024-05-21 11:21AM EDT | 142.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 17 | 17 | 80.08% |
| DFS240524C00144000 | 2024-05-14 3:50PM EDT | 144.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 10 | 86.82% |
| DFS240524C00145000 | 2024-05-14 3:13PM EDT | 145.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 14 | 30 | 96.97% |
| DFS240524C00150000 | 2024-05-13 3:48PM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 20 | 124.66% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240524P00090000 | 2024-04-29 3:27PM EDT | 90.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 16 | 17 | 125.00% |
| DFS240524P00100000 | 2024-04-30 3:38PM EDT | 100.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 4 | 5 | 173.34% |
| DFS240524P00105000 | 2024-05-15 9:35AM EDT | 105.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 92 | 127.73% |
| DFS240524P00106000 | 2024-05-15 9:53AM EDT | 106.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 14 | 73.83% |
| DFS240524P00107000 | 2024-05-15 10:20AM EDT | 107.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 29 | 117.19% |
| DFS240524P00108000 | 2024-04-25 10:16AM EDT | 108.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 4 | 111.96% |
| DFS240524P00109000 | 2024-05-16 10:53AM EDT | 109.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 8 | 106.74% |
| DFS240524P00110000 | 2024-05-17 9:36AM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 21 | 101.47% |
| DFS240524P00111000 | 2024-05-17 9:40AM EDT | 111.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 36 | 96.24% |
| DFS240524P00112000 | 2024-05-17 9:49AM EDT | 112.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 125 | 52.34% |
| DFS240524P00113000 | 2024-05-09 12:41PM EDT | 113.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 70.22% |
| DFS240524P00114000 | 2024-05-15 10:25AM EDT | 114.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 10 | 65.53% |
| DFS240524P00115000 | 2024-05-15 11:06AM EDT | 115.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 39 | 60.84% |
| DFS240524P00116000 | 2024-05-14 11:39AM EDT | 116.00 | 0.17 | 0.00 | 0.80 | 0.00 | - | 1 | 17 | 59.42% |
| DFS240524P00117000 | 2024-05-17 11:23AM EDT | 117.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 56.45% |
| DFS240524P00118000 | 2024-05-20 9:39AM EDT | 118.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 6 | 26 | 52.25% |
| DFS240524P00119000 | 2024-05-14 11:39AM EDT | 119.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 54.05% |
| DFS240524P00120000 | 2024-05-21 9:49AM EDT | 120.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 2 | 36 | 51.07% |
| DFS240524P00121000 | 2024-05-20 3:16PM EDT | 121.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 13 | 42 | 49.95% |
| DFS240524P00122000 | 2024-05-21 3:46PM EDT | 122.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 2 | 495 | 22.41% |
| DFS240524P00123000 | 2024-05-21 3:59PM EDT | 123.00 | 0.25 | 0.25 | 0.40 | -0.30 | -54.55% | 8 | 2,512 | 22.85% |
| DFS240524P00124000 | 2024-05-21 2:58PM EDT | 124.00 | 0.60 | 0.45 | 0.95 | -0.65 | -52.00% | 15 | 26 | 28.17% |
| DFS240524P00125000 | 2024-05-21 3:57PM EDT | 125.00 | 1.30 | 0.80 | 1.60 | +0.10 | +8.33% | 27 | 35 | 32.32% |
| DFS240524P00126000 | 2024-04-29 11:02AM EDT | 126.00 | 2.90 | 1.35 | 2.10 | 0.00 | - | 2 | 2 | 31.59% |
| DFS240524P00127000 | 2024-05-21 9:56AM EDT | 127.00 | 2.57 | 2.10 | 2.95 | +0.26 | +11.26% | 5 | 8 | 36.13% |
| DFS240524P00128000 | 2024-05-17 3:38PM EDT | 128.00 | 3.50 | 1.60 | 4.30 | 0.00 | - | 4 | 4 | 50.24% |
| DFS240524P00129000 | 2024-05-10 2:03PM EDT | 129.00 | 6.40 | 2.70 | 5.00 | 0.00 | - | - | 2 | 50.24% |
| DFS240524P00130000 | 2024-04-30 10:00AM EDT | 130.00 | 4.83 | 4.70 | 7.60 | 0.00 | - | - | 1 | 59.62% |
| DFS240524P00131000 | 2024-05-16 10:06AM EDT | 131.00 | 5.60 | 5.00 | 7.70 | 0.00 | - | - | 32 | 77.78% |
| DFS240524P00134000 | 2024-05-16 10:06AM EDT | 134.00 | 8.50 | 8.20 | 11.10 | 0.00 | - | - | 10 | 67.87% |
| DFS240524P00135000 | 2024-04-16 2:39PM EDT | 135.00 | 16.57 | 8.30 | 12.50 | 0.00 | - | 2 | 0 | 64.50% |
